Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
6.95
+0.26 (3.89%)
At close: Sep 29, 2025, 4:00 PM EDT
6.97
+0.02 (0.29%)
Pre-market: Sep 30, 2025, 7:00 AM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.98 | 7.20 | 6.40 | 6.95 | 6.95 | 3.89% | 5,044,609 |
| Sep 26, 2025 | 6.15 | 6.94 | 5.89 | 6.69 | 6.69 | 9.85% | 5,363,785 |
| Sep 25, 2025 | 5.99 | 6.64 | 5.79 | 6.09 | 6.09 | -1.93% | 3,440,416 |
| Sep 24, 2025 | 6.18 | 6.55 | 6.01 | 6.21 | 6.21 | 1.80% | 2,845,304 |
| Sep 23, 2025 | 6.39 | 6.46 | 6.01 | 6.10 | 6.10 | -6.87% | 3,511,598 |
| Sep 22, 2025 | 6.04 | 6.56 | 5.52 | 6.55 | 6.55 | 6.85% | 3,886,350 |
| Sep 19, 2025 | 5.64 | 6.20 | 5.56 | 6.13 | 6.13 | 12.27% | 4,986,086 |
| Sep 18, 2025 | 5.19 | 5.52 | 5.11 | 5.46 | 5.46 | 6.23% | 2,974,589 |
| Sep 17, 2025 | 5.25 | 5.31 | 4.99 | 5.14 | 5.14 | -1.91% | 1,225,188 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.06 | 5.24 | 5.24 | 0.38% | 1,182,934 |
| Sep 15, 2025 | 5.35 | 5.40 | 4.96 | 5.22 | 5.22 | -2.06% | 1,603,885 |
| Sep 12, 2025 | 5.09 | 5.39 | 4.91 | 5.33 | 5.33 | 5.96% | 2,422,063 |
| Sep 11, 2025 | 4.95 | 5.15 | 4.90 | 5.03 | 5.03 | 2.86% | 1,387,824 |
| Sep 10, 2025 | 4.70 | 5.05 | 4.70 | 4.89 | 4.89 | 6.30% | 1,359,626 |
| Sep 9, 2025 | 4.57 | 4.70 | 4.50 | 4.60 | 4.60 | 0.88% | 668,537 |
| Sep 8, 2025 | 4.35 | 4.57 | 4.28 | 4.56 | 4.56 | 4.59% | 887,926 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.31 | 4.36 | 4.36 | -3.33% | 702,018 |
| Sep 4, 2025 | 4.70 | 4.71 | 4.47 | 4.51 | 4.51 | -4.04% | 782,464 |
| Sep 3, 2025 | 4.65 | 4.86 | 4.54 | 4.70 | 4.70 | 4.44% | 859,474 |
| Sep 2, 2025 | 4.67 | 4.67 | 4.38 | 4.50 | 4.50 | -7.60% | 1,481,924 |
| Aug 29, 2025 | 5.18 | 5.28 | 4.82 | 4.87 | 4.87 | -3.56% | 1,641,220 |
| Aug 28, 2025 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 9.54% | 2,254,821 |
| Aug 27, 2025 | 4.94 | 5.08 | 4.60 | 4.61 | 4.61 | -3.35% | 2,700,957 |
| Aug 26, 2025 | 4.35 | 4.78 | 4.35 | 4.77 | 4.77 | 11.19% | 2,983,043 |
| Aug 25, 2025 | 4.46 | 4.48 | 4.21 | 4.29 | 4.29 | -1.15% | 812,231 |
| Aug 22, 2025 | 4.05 | 4.36 | 4.03 | 4.34 | 4.34 | 8.09% | 1,159,906 |
| Aug 21, 2025 | 4.22 | 4.22 | 3.98 | 4.02 | 4.02 | -3.72% | 945,242 |
| Aug 20, 2025 | 4.01 | 4.18 | 3.85 | 4.17 | 4.17 | 2.46% | 1,221,153 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.05 | 4.07 | 4.07 | -7.08% | 1,413,936 |
| Aug 18, 2025 | 4.20 | 4.40 | 4.08 | 4.38 | 4.38 | 2.82% | 1,010,706 |
| Aug 15, 2025 | 4.38 | 4.44 | 4.15 | 4.26 | 4.26 | -3.40% | 1,280,611 |
| Aug 14, 2025 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -4.75% | 1,082,906 |
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |
| Aug 11, 2025 | 4.99 | 5.15 | 4.93 | 4.94 | 4.94 | -0.80% | 1,365,123 |
| Aug 8, 2025 | 5.09 | 5.12 | 4.78 | 4.98 | 4.98 | -1.58% | 1,768,285 |
| Aug 7, 2025 | 5.15 | 5.43 | 5.00 | 5.06 | 5.06 | 0.20% | 1,618,988 |
| Aug 6, 2025 | 5.35 | 5.36 | 5.02 | 5.05 | 5.05 | -4.17% | 1,404,963 |
| Aug 5, 2025 | 5.37 | 5.64 | 5.11 | 5.27 | 5.27 | 1.15% | 2,945,433 |
| Aug 4, 2025 | 5.01 | 5.46 | 4.76 | 5.21 | 5.21 | 3.37% | 2,426,207 |
| Aug 1, 2025 | 4.84 | 5.07 | 4.77 | 5.04 | 5.04 | -2.89% | 1,842,717 |
| Jul 31, 2025 | 4.97 | 5.42 | 4.91 | 5.19 | 5.19 | 4.43% | 2,701,698 |
| Jul 30, 2025 | 5.07 | 5.45 | 4.76 | 4.97 | 4.97 | 8.28% | 10,087,663 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.44 | 4.59 | 4.59 | -12.40% | 4,436,644 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.15 | 5.24 | 5.24 | -11.19% | 4,187,912 |
| Jul 25, 2025 | 6.22 | 6.99 | 5.80 | 5.90 | 5.90 | -4.53% | 5,978,148 |
| Jul 24, 2025 | 6.26 | 6.40 | 6.01 | 6.18 | 6.18 | -0.80% | 2,883,013 |
| Jul 23, 2025 | 5.90 | 6.60 | 5.70 | 6.23 | 6.23 | 8.16% | 5,445,023 |
| Jul 22, 2025 | 6.48 | 6.53 | 5.71 | 5.76 | 5.76 | -4.00% | 9,259,099 |
| Jul 21, 2025 | 6.13 | 6.93 | 5.83 | 6.00 | 6.00 | 10.09% | 12,559,963 |